NYSE · CSL · stock
Carlisle Companies INC (CSL) stock price history
Every NYSE trading session of Carlisle Companies INC from Feb 21, 1973 to Sep 29, 2026: 13,515 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CSL adjusted close, 1973 to 2026
- $471.46
- All time high, 2024
- $430.31
- 52 week high, $291.67 low
- 13,515
- Daily sessions since 1973
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 1973 to 2026 series and minute bars.
CSL key facts
- Carlisle Companies INC (CSL) closed at $325.66 on Sep 29, 2026 on NYSE.
- CSL's all time high close is $471.46, set on Oct 14, 2024; its all time low close is $0.1447 on Dec 17, 1974.
- CSL's 52 week range is $291.67 to $430.31.
- CSL returned -1.6% over the year to Sep 29, 2026 and +68.8% over five years.
- Over ten years CSL returned +260%, +13.7% a year compounded.
- CSL's deepest drawdown was -65.5% from Apr 20, 1981 to Mar 17, 1982.
- DataCedar holds 13,515 daily sessions of CSL history from Feb 21, 1973 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CSL price chart, 1973 to 2026
CSL returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.7% |
| 3 months | -14.0% |
| 6 months | +0.4% |
| Year to date | +1.1% |
| 1 year | -1.6% |
| 3 years | +29.4% |
| 5 years | +68.8% |
| 10 years | +259.8% |
| Since Feb 21, 1973 | +94,577% |
| Compound annual growth, 53.6 years | +13.6% |
CSL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $471.46 on Oct 14, 2024
- All time low close
- $0.1447 on Dec 17, 1974
- 52 week high
- $430.31 on Feb 12, 2026
- 52 week low
- $291.67 on Nov 20, 2025
- Deepest drawdown
- -65.5% from Apr 20, 1981 to Mar 17, 1982, recovered May 5, 1992
- Best single session
- +13.8% on Feb 11, 2008
- Worst single session
- -15.4% on Oct 28, 2022
- Volatility, 1 year annualised
- 36.5%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1973
- 947×
- Best calendar year
- 1980, +246%
- Worst calendar year
- 2008, -43%
CSL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1973 starts on Feb 21, 1973; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $318.49 | $430.31 | $310.39 | $325.66 | +2.4% | 89.4M | 186 |
| 2025 | $363.60 | $430.54 | $291.67 | $317.94 | -12.3% | 119.1M | 250 |
| 2024 | $301.68 | $471.78 | $289.38 | $362.38 | +19.1% | 82.6M | 252 |
| 2023 | $228.42 | $310.30 | $196.35 | $304.15 | +34.3% | 93.8M | 250 |
| 2022 | $236.72 | $304.71 | $200.89 | $226.54 | -4.1% | 103.5M | 251 |
| 2021 | $147.89 | $237.80 | $135.10 | $236.17 | +60.6% | 71.7M | 252 |
| 2020 | $151.06 | $157.38 | $91.10 | $147.02 | -2.0% | 110.6M | 253 |
| 2019 | $90.80 | $151.42 | $90.14 | $149.95 | +63.1% | 95.2M | 252 |
| 2018 | $103.23 | $117.97 | $83.97 | $91.94 | -10.3% | 115.5M | 251 |
| 2017 | $98.60 | $105.10 | $82.77 | $102.50 | +4.5% | 114.8M | 251 |
| 2016 | $77.12 | $103.52 | $65.99 | $98.08 | +26.0% | 98.3M | 252 |
| 2015 | $79.05 | $91.67 | $70.63 | $77.86 | -0.6% | 107M | 252 |
| 2014 | $68.10 | $79.89 | $61.35 | $78.31 | +15.0% | 80.3M | 252 |
| 2013 | $50.94 | $68.82 | $50.17 | $68.12 | +36.8% | 80.6M | 252 |
| 2012 | $38.10 | $50.39 | $37.55 | $49.80 | +34.6% | 85.4M | 250 |
| 2011 | $32.92 | $41.73 | $24.85 | $36.99 | +13.3% | 85.5M | 252 |
| 2010 | $27.73 | $33.79 | $22.87 | $32.64 | +18.2% | 103.2M | 252 |
| 2009 | $16.26 | $29.40 | $14.07 | $27.61 | +69.6% | 121.1M | 252 |
| 2008 | $28.48 | $31.30 | $13.06 | $16.28 | -42.9% | 142.5M | 253 |
| 2007 | $30.03 | $39.47 | $28.06 | $28.53 | -4.4% | 84.9M | 251 |
| 2006 | $25.96 | $34.25 | $25.38 | $29.86 | +15.0% | 65.4M | 251 |
| 2005 | $24.00 | $27.87 | $22.03 | $25.96 | +8.0% | 76.9M | 252 |
| 2004 | $22.17 | $24.73 | $19.94 | $24.03 | +8.3% | 73.1M | 252 |
| 2003 | $14.87 | $22.48 | $13.84 | $22.19 | +49.9% | 76.3M | 252 |
| 2002 | $12.93 | $16.81 | $11.51 | $14.81 | +14.3% | 71.6M | 252 |
| 2001 | $14.71 | $15.16 | $8.93 | $12.95 | -12.4% | 47.7M | 248 |
| 2000 | $12.09 | $17.41 | $10.48 | $14.79 | +21.5% | 49.4M | 252 |
| 1999 | $17.08 | $17.60 | $10.30 | $12.17 | -29.1% | 45.3M | 252 |
| 1998 | $14.07 | $17.46 | $10.79 | $17.16 | +22.3% | 31.6M | 252 |
| 1997 | $9.79 | $15.62 | $8.77 | $14.03 | +43.3% | 25.2M | 253 |
| 1996 | $6.41 | $9.87 | $6.03 | $9.79 | +52.7% | 18.7M | 254 |
| 1995 | $5.60 | $6.93 | $5.36 | $6.41 | +14.2% | 13M | 252 |
| 1994 | $5.03 | $5.61 | $4.59 | $5.61 | +10.8% | 13.2M | 252 |
| 1993 | $3.45 | $5.21 | $3.42 | $5.07 | +47.1% | 16M | 253 |
| 1992 | $2.93 | $3.52 | $2.55 | $3.45 | +17.7% | 20.5M | 254 |
| 1991 | $2.07 | $2.93 | $2.05 | $2.93 | +42.6% | 19.3M | 253 |
| 1990 | $2.20 | $2.46 | $1.84 | $2.05 | -6.5% | 19.8M | 253 |
| 1989 | $2.26 | $2.91 | $2.12 | $2.20 | -2.7% | 28.6M | 252 |
| 1988 | $1.82 | $2.41 | $1.66 | $2.26 | +25.1% | 29.1M | 253 |
| 1987 | $1.80 | $2.36 | $1.37 | $1.80 | +0.4% | 22.5M | 253 |
| 1986 | $2.06 | $2.37 | $1.71 | $1.80 | -12.8% | 26.2M | 253 |
| 1985 | $2.04 | $2.42 | $1.64 | $2.06 | +1.1% | 34.2M | 252 |
| 1984 | $1.67 | $2.20 | $1.45 | $2.04 | +22.1% | 28.2M | 253 |
| 1983 | $1.92 | $2.38 | $1.38 | $1.67 | -14.0% | 35M | 253 |
| 1982 | $1.74 | $2.09 | $1.11 | $1.94 | +12.2% | 34.6M | 253 |
| 1981 | $2.53 | $3.29 | $1.46 | $1.73 | -31.5% | 46.7M | 253 |
| 1980 | $0.7293 | $2.58 | $0.5639 | $2.53 | +246.4% | 51.2M | 253 |
| 1979 | $0.3590 | $0.8909 | $0.3590 | $0.7293 | +103.1% | 19.2M | 253 |
| 1978 | $0.3346 | $0.4398 | $0.2895 | $0.3590 | +6.1% | 12.1M | 252 |
| 1977 | $0.2274 | $0.3759 | $0.2274 | $0.3383 | +48.8% | 15.5M | 252 |
| 1976 | $0.1654 | $0.2481 | $0.1616 | $0.2274 | +37.5% | 8.7M | 253 |
| 1975 | $0.1541 | $0.2162 | $0.1447 | $0.1654 | +10.0% | 8.9M | 253 |
| 1974 | $0.1974 | $0.2725 | $0.1429 | $0.1504 | -23.8% | 5.8M | 253 |
| 1973 | $0.3440 | $0.3496 | $0.1936 | $0.1974 | n/a | 8M | 218 |
CSL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $325.66 | -6.0% |
| August 2026 | $346.58 | -3.7% |
| July 2026 | $359.92 | -0.8% |
| June 2026 | $362.75 | +5.2% |
| May 2026 | $344.81 | -2.6% |
| April 2026 | $354.08 | +6.5% |
| March 2026 | $332.51 | -15.5% |
| February 2026 | $393.46 | +16.1% |
| January 2026 | $338.84 | +6.6% |
| December 2025 | $317.94 | +0.6% |
| November 2025 | $316.16 | -1.8% |
| October 2025 | $321.97 | -1.2% |
About the CSL data
Daily bars. 13,515 sessions from Feb 21, 1973 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 21, 1973, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CSL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
CSL share price history
